NYT - NEW YORK TIMES CO
81.41
0.990 1.216%
Share volume: 2,561,857
Last Updated: 03-03-2026
Printing And Publishing/Newspapers – Publishing-Printing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$80.42
0.99
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $79.56 | $79.56 | $81.49 | $81.49 | $79.17 | $79.17 | $81.41 | $81.41 | 2,561,857 | $2,561,857.00 |
| 03-02-2026 | $79.38 | $79.38 | $81.06 | $81.06 | $79.00 | $79.00 | $80.42 | $80.42 | 2,225,300 | $2,225,300.00 |
| 02-27-2026 | $79.00 | $79.00 | $79.91 | $79.91 | $78.86 | $78.86 | $79.79 | $79.79 | 2,717,584 | $2,717,584.00 |
| 02-26-2026 | $77.85 | $77.85 | $79.41 | $79.41 | $77.08 | $77.08 | $78.84 | $78.84 | 2,103,003 | $2,103,003.00 |
| 02-25-2026 | $75.97 | $75.97 | $78.26 | $78.26 | $75.97 | $75.97 | $77.38 | $77.38 | 2,861,294 | $2,861,294.00 |
| 02-24-2026 | $75.44 | $75.44 | $75.98 | $75.98 | $73.72 | $73.72 | $75.84 | $75.84 | 1,906,200 | $1,906,200.00 |
| 02-23-2026 | $77.95 | $77.95 | $78.37 | $78.37 | $74.16 | $74.16 | $75.29 | $75.29 | 2,390,065 | $2,390,065.00 |
| 02-20-2026 | $76.01 | $76.01 | $78.25 | $78.25 | $75.88 | $75.88 | $77.99 | $77.99 | 2,516,182 | $2,516,182.00 |
| 02-19-2026 | $75.38 | $75.38 | $76.35 | $76.35 | $75.38 | $75.38 | $75.49 | $75.49 | 1,741,182 | $1,741,182.00 |
| 02-18-2026 | $75.26 | $75.26 | $75.58 | $75.58 | $73.15 | $73.15 | $75.50 | $75.50 | 2,822,389 | $2,822,389.00 |